RITE AID CORPORATION (NY: RAD)
8.000 USD  -0.210 (-2.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 8.160 8.240 7.920 8.000 28,190,411 -0.21(-2.56%)
Apr 16, 2015 8.270 8.300 8.140 8.210 15,072,235 -0.07(-0.85%)
Apr 15, 2015 8.340 8.440 8.250 8.280 17,568,861 -0.08(-0.96%)
Apr 14, 2015 8.420 8.450 8.250 8.360 21,881,775 -0.04(-0.48%)
Apr 13, 2015 8.420 8.490 8.380 8.400 19,834,331 +0.05(+0.60%)
Apr 10, 2015 8.310 8.390 8.110 8.350 56,385,310 -0.14(-1.65%)
Apr 09, 2015 8.800 8.860 8.370 8.490 66,062,928 -0.38(-4.28%)
Apr 08, 2015 8.810 9.040 8.630 8.870 68,523,032 +0.18(+2.07%)
Apr 07, 2015 8.880 8.935 8.680 8.690 31,291,926 -0.15(-1.70%)
Apr 06, 2015 8.890 8.930 8.680 8.840 35,438,096 +0.05(+0.57%)
Apr 02, 2015 8.790 8.790 8.790 0 +0.22(+2.57%)
Apr 01, 2015 8.690 8.755 8.430 8.570 29,376,328 -0.12(-1.38%)
Mar 31, 2015 8.800 8.860 8.610 8.690 30,093,520 -0.07(-0.80%)
Mar 30, 2015 8.520 8.830 8.520 8.760 35,598,667 +0.19(+2.22%)
Mar 27, 2015 8.230 8.725 8.210 8.570 42,282,559 +0.37(+4.51%)
Mar 26, 2015 8.310 8.350 8.150 8.200 36,236,805 -0.16(-1.91%)
Mar 25, 2015 8.230 8.400 8.200 8.360 41,313,401 +0.15(+1.83%)
Mar 24, 2015 8.180 8.330 8.150 8.210 22,762,682 +0.07(+0.86%)
Mar 23, 2015 8.110 8.300 8.080 8.140 20,577,868 +0.09(+1.12%)
Mar 20, 2015 8.270 8.300 8.000 8.050 31,734,746 -0.18(-2.19%)
Mar 19, 2015 8.270 8.350 8.160 8.230 36,649,038 +0.21(+2.62%)
Mar 18, 2015 7.830 8.320 7.670 8.020 90,873,162 +0.14(+1.78%)
Mar 17, 2015 7.430 7.930 7.410 7.880 31,271,345 +0.42(+5.63%)
Mar 16, 2015 7.510 7.560 7.400 7.460 17,883,924 +0.01(+0.13%)
Mar 13, 2015 7.520 7.560 7.370 7.450 13,123,464 -0.08(-1.06%)
Mar 12, 2015 7.380 7.650 7.370 7.530 19,346,456 +0.22(+3.01%)
Mar 11, 2015 7.420 7.450 7.220 7.310 16,154,324 -0.08(-1.08%)
Mar 10, 2015 7.420 7.490 7.320 7.390 16,976,259 -0.12(-1.60%)
Mar 09, 2015 7.600 7.630 7.400 7.510 27,004,319 -0.14(-1.83%)
Mar 06, 2015 7.650 7.720 7.510 7.650 18,403,099 -0.03(-0.39%)
Mar 05, 2015 7.930 8.020 7.680 7.680 30,339,187 -0.37(-4.60%)
Mar 04, 2015 8.100 8.010 8.050 7,963,759 -0.05(-0.62%)
Mar 03, 2015 8.100 6,678,428 -0.06(-0.74%)
Mar 02, 2015 8.030 8.190 8.030 8.160 10,844,575 +0.18(+2.26%)
Feb 27, 2015 8.150 8.170 7.960 7.980 16,739,131 -0.19(-2.33%)
Feb 26, 2015 8.100 8.170 9,580,117 +0.02(+0.25%)
Feb 25, 2015 8.110 8.150 10,716,704 -0.04(-0.49%)
Feb 24, 2015 8.230 8.290 8.170 8.190 10,067,273 -0.07(-0.85%)
Feb 23, 2015 8.180 8.260 8.160 8.260 12,385,982 +0.11(+1.35%)
Feb 20, 2015 8.010 8.170 8.000 8.150 14,867,839 +0.16(+2.00%)
Feb 19, 2015 8.160 8.220 7.960 7.990 17,665,267 -0.20(-2.44%)
Feb 18, 2015 8.180 8.220 8.150 8.190 11,310,131 -0.01(-0.12%)
Feb 17, 2015 8.370 8.380 8.150 8.200 23,233,736 -0.14(-1.68%)
Feb 13, 2015 8.340 8.340 8.340 0 +0.25(+3.09%)
Feb 12, 2015 8.220 8.220 7.910 8.090 37,503,218 +0.01(+0.12%)
Feb 11, 2015 8.250 8.480 7.920 8.080 118,526,550 +0.50(+6.60%)
Feb 10, 2015 7.430 7.600 7.410 7.580 20,315,526 +0.19(+2.57%)
Feb 09, 2015 7.320 7.400 7.280 7.390 10,607,106 +0.04(+0.54%)
Feb 06, 2015 7.400 7.480 7.350 7.350 12,276,490 +0.00(+0.00%)
Feb 05, 2015 7.300 7.350 7.240 7.350 11,333,601 +0.07(+0.96%)
Feb 04, 2015 7.210 7.390 7.170 7.280 13,045,507 -0.01(-0.14%)
Feb 03, 2015 7.090 7.320 7.090 7.290 16,261,950 +0.24(+3.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here